JuneYao Dairy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.572	19.852	19.334	19.530	13.580	3,679,100
2023-04-26	19.194	20.006	19.180	19.740	13.726	6,934,900
2023-04-25	19.432	19.698	18.774	19.180	13.337	3,877,700
2023-04-24	20.118	20.370	19.194	19.502	13.561	5,195,500
2023-04-21	19.586	20.426	19.572	20.020	13.921	6,430,603
2023-04-20	19.810	19.936	18.942	19.670	13.677	5,976,407
2023-04-19	19.572	19.908	19.320	19.852	13.804	3,134,958
2023-04-18	19.390	19.740	19.292	19.572	13.609	2,563,158
2023-04-17	18.984	19.362	18.984	19.348	13.453	1,703,300
2023-04-14	19.390	19.502	19.166	19.222	13.366	2,600,100
2023-04-13	19.278	19.502	19.264	19.460	13.531	1,783,786
2023-04-12	19.460	19.558	19.278	19.446	13.522	1,954,000
2023-04-11	19.656	19.670	19.320	19.474	13.541	2,436,600
2023-04-10	19.796	19.894	19.600	19.642	13.658	2,257,614
2023-04-07	20.062	20.202	19.810	19.866	13.814	2,212,000
2023-04-06	20.230	20.342	19.866	20.034	13.930	2,217,900
2023-04-04	20.454	20.720	20.174	20.300	14.115	2,311,322
2023-04-03	20.174	20.888	20.118	20.440	14.213	3,657,500
2023-03-31	20.076	20.412	20.048	20.076	13.960	2,114,900
2023-03-30	19.628	20.132	19.600	19.992	13.901	2,492,000
2023-03-29	19.838	20.188	19.740	19.796	13.765	2,014,363
2023-03-28	19.852	20.090	19.796	19.852	13.804	1,620,700
2023-03-27	19.992	20.118	19.768	19.838	13.794	1,404,931
2023-03-24	20.146	20.146	19.880	19.950	13.872	1,359,693
2023-03-23	20.020	20.216	19.684	19.866	13.814	2,542,400
2023-03-22	20.244	20.636	20.034	20.090	13.969	2,631,289
2023-03-21	19.572	20.328	19.278	20.216	14.057	2,632,596
2023-03-20	19.810	19.922	19.362	19.474	13.541	3,294,063
2023-03-17	20.314	20.356	19.768	19.838	13.794	2,179,917
2023-03-16	20.384	20.384	20.076	20.090	13.969	1,551,600
2023-03-15	20.580	20.804	20.356	20.412	14.193	1,659,986
2023-03-14	20.356	20.930	20.048	20.412	14.193	3,280,095
2023-03-13	20.020	20.440	19.810	20.342	14.145	2,519,030
2023-03-10	20.314	20.706	20.188	20.328	14.135	1,958,800
2023-03-09	20.622	20.650	20.314	20.510	14.261	1,663,000
2023-03-08	20.566	20.790	20.412	20.552	14.291	2,028,258
2023-03-07	21.518	21.518	20.650	20.692	14.388	2,741,100
2023-03-06	21.308	21.560	21.140	21.518	14.962	2,572,000
2023-03-03	21.770	21.896	21.280	21.406	14.884	1,869,500
2023-03-02	22.260	22.260	21.672	21.714	15.099	2,422,700
2023-03-01	22.400	22.484	21.924	22.078	15.352	2,423,100
2023-02-28	21.854	22.512	21.742	22.288	15.498	4,742,500
2023-02-27	21.000	22.050	21.000	21.854	15.196	5,142,000
2023-02-24	21.546	21.560	21.154	21.378	14.865	2,248,400
2023-02-23	21.504	21.910	21.378	21.616	15.031	2,362,700
2023-02-22	21.392	21.630	21.238	21.490	14.943	2,247,600
2023-02-21	21.672	21.672	21.280	21.420	14.894	1,527,300
2023-02-20	21.406	21.658	21.154	21.546	14.982	2,069,900
2023-02-17	21.616	21.672	21.280	21.364	14.855	2,198,200
2023-02-16	21.630	21.952	21.168	21.350	14.846	3,672,323
2023-02-15	21.826	22.288	21.658	21.728	15.108	3,105,310
2023-02-14	21.952	22.078	21.490	21.938	15.254	3,960,104
2023-02-13	21.532	21.882	21.392	21.644	15.050	3,836,400
2023-02-10	20.902	21.350	20.776	21.280	14.797	3,462,200
2023-02-09	20.496	20.902	20.314	20.818	14.476	2,390,802
2023-02-08	20.762	20.930	20.454	20.552	14.291	3,120,800
2023-02-07	20.720	20.832	20.510	20.720	14.407	1,831,900
2023-02-06	20.468	20.706	20.230	20.622	14.339	1,859,302
2023-02-03	20.664	20.678	20.258	20.510	14.261	2,162,500
2023-02-02	20.258	20.692	20.076	20.664	14.369	3,029,310

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0800 CNY
2024-06-05	0.1000 CNY
2023-06-05	0.1000 CNY
2022-06-07	0.2200 CNY
2021-05-31	0.3200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.